602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185900,63140260,3420,3420,3420,3420,1169
|
|
20240318,185800,63140260,3420,3420,3420,3420,0
|
|
20240318,185700,63140260,3420,3420,3420,3420,0
|
|
20240318,185600,63140260,3420,3420,3420,3420,0
|
|
20240318,185500,63140260,3420,3420,3420,3420,0
|
|
20240318,185400,63140260,3420,3420,3420,3420,0
|
|
20240318,185300,63140260,3420,3420,3420,3420,0
|
|
20240318,185200,63140260,3420,3420,3420,3420,0
|
|
20240318,185100,63140260,3420,3420,3420,3420,0
|
|
20240318,185000,63140260,3420,3420,3420,3420,0
|
|
20240318,184900,63140260,3420,3420,3420,3420,0
|
|
20240318,184800,63140260,3420,3420,3420,3420,0
|
|
20240318,184700,63140260,3420,3420,3420,3420,0
|
|
20240318,184600,63140260,3420,3420,3420,3420,0
|
|
20240318,184500,63140260,3420,3420,3420,3420,0
|
|
20240318,184400,63140260,3420,3420,3420,3420,0
|
|
20240318,184300,63140260,3420,3420,3420,3420,0
|
|
20240318,184200,63140260,3420,3420,3420,3420,0
|
|
20240318,184100,63140260,3420,3420,3420,3420,0
|
|
20240318,184000,63140260,3420,3420,3420,3420,0
|
|
20240318,183900,63140260,3420,3420,3420,3420,0
|
|
20240318,183800,63140260,3420,3420,3420,3420,0
|
|
20240318,183700,63140260,3420,3420,3420,3420,0
|
|
20240318,183600,63140260,3420,3420,3420,3420,0
|
|
20240318,183500,63140260,3420,3420,3420,3420,0
|
|
20240318,183400,63140260,3420,3420,3420,3420,0
|
|
20240318,183300,63140260,3420,3420,3420,3420,0
|
|
20240318,183200,63140260,3420,3420,3420,3420,0
|
|
20240318,183100,63140260,3420,3420,3420,3420,0
|
|
20240318,183000,63140260,3420,3420,3420,3420,0
|
|
20240318,182900,63140260,3420,3420,3420,3420,1169
|
|
20240318,182800,63140260,3420,3420,3420,3420,0
|
|
20240318,182700,63140260,3420,3420,3420,3420,0
|
|
20240318,182600,63140260,3420,3420,3420,3420,0
|
|
20240318,182500,63140260,3420,3420,3420,3420,0
|
|
20240318,182400,63140260,3420,3420,3420,3420,0
|
|
20240318,182300,63140260,3420,3420,3420,3420,0
|
|
20240318,182200,63140260,3420,3420,3420,3420,0
|
|
20240318,182100,63140260,3420,3420,3420,3420,0
|
|
20240318,182000,63140260,3420,3420,3420,3420,0
|
|
20240318,181900,63140260,3420,3420,3420,3420,0
|
|
20240318,181800,63140260,3420,3420,3420,3420,0
|
|
20240318,181700,63140260,3420,3420,3420,3420,0
|
|
20240318,181600,63140260,3420,3420,3420,3420,0
|
|
20240318,181500,63140260,3420,3420,3420,3420,0
|
|
20240318,181400,63140260,3420,3420,3420,3420,0
|
|
20240318,181300,63140260,3420,3420,3420,3420,0
|
|
20240318,181200,63140260,3420,3420,3420,3420,0
|
|
20240318,181100,63140260,3420,3420,3420,3420,0
|
|
20240318,181000,63140260,3420,3420,3420,3420,0
|
|
20240318,180900,63140260,3420,3420,3420,3420,0
|
|
20240318,180800,63140260,3420,3420,3420,3420,0
|
|
20240318,180700,63140260,3420,3420,3420,3420,0
|
|
20240318,180600,63140260,3420,3420,3420,3420,0
|
|
20240318,180500,63140260,3420,3420,3420,3420,0
|
|
20240318,180400,63140260,3420,3420,3420,3420,0
|
|
20240318,180300,63140260,3420,3420,3420,3420,0
|
|
20240318,180200,63140260,3420,3420,3420,3420,0
|
|
20240318,180100,63140260,3420,3420,3420,3420,0
|
|
20240318,180000,63140260,3420,3420,3420,3420,0
|
|
20240318,175900,63140260,3420,3420,3420,3420,1169
|
|
20240318,175800,63140260,3420,3420,3420,3420,0
|
|
20240318,175700,63140260,3420,3420,3420,3420,0
|
|
20240318,175600,63140260,3420,3420,3420,3420,0
|
|
20240318,175500,63140260,3420,3420,3420,3420,0
|
|
20240318,175400,63140260,3420,3420,3420,3420,0
|
|
20240318,175300,63140260,3420,3420,3420,3420,0
|
|
20240318,175200,63140260,3420,3420,3420,3420,0
|
|
20240318,175100,63140260,3420,3420,3420,3420,0
|
|
20240318,175000,63140260,3420,3420,3420,3420,0
|
|
20240318,174900,63140260,3420,3420,3420,3420,0
|
|
20240318,174800,63140260,3420,3420,3420,3420,0
|
|
20240318,174700,63140260,3420,3420,3420,3420,0
|
|
20240318,174600,63140260,3420,3420,3420,3420,0
|
|
20240318,174500,63140260,3420,3420,3420,3420,0
|
|
20240318,174400,63140260,3420,3420,3420,3420,0
|
|
20240318,174300,63140260,3420,3420,3420,3420,0
|
|
20240318,174200,63140260,3420,3420,3420,3420,0
|
|
20240318,174100,63140260,3420,3420,3420,3420,0
|
|
20240318,174000,63140260,3420,3420,3420,3420,0
|
|
20240318,173900,63140260,3420,3420,3420,3420,0
|
|
20240318,173800,63140260,3420,3420,3420,3420,0
|
|
20240318,173700,63140260,3420,3420,3420,3420,0
|
|
20240318,173600,63140260,3420,3420,3420,3420,0
|
|
20240318,173500,63140260,3420,3420,3420,3420,0
|
|
20240318,173400,63140260,3420,3420,3420,3420,0
|
|
20240318,173300,63140260,3420,3420,3420,3420,0
|
|
20240318,173200,63140260,3420,3420,3420,3420,0
|
|
20240318,173100,63140260,3420,3420,3420,3420,0
|
|
20240318,173000,63140260,3420,3420,3420,3420,0
|
|
20240318,172900,63140260,3420,3420,3420,3420,1169
|
|
20240318,172800,63140260,3420,3420,3420,3420,0
|
|
20240318,172700,63140260,3420,3420,3420,3420,0
|
|
20240318,172600,63140260,3420,3420,3420,3420,0
|
|
20240318,172500,63140260,3420,3420,3420,3420,0
|
|
20240318,172400,63140260,3420,3420,3420,3420,0
|
|
20240318,172300,63140260,3420,3420,3420,3420,0
|
|
20240318,172200,63140260,3420,3420,3420,3420,0
|
|
20240318,172100,63140260,3420,3420,3420,3420,0
|
|
20240318,172000,63140260,3420,3420,3420,3420,0
|
|
20240318,171900,63140260,3420,3420,3420,3420,0
|
|
20240318,171800,63140260,3420,3420,3420,3420,0
|
|
20240318,171700,63140260,3420,3420,3420,3420,0
|
|
20240318,171600,63140260,3420,3420,3420,3420,0
|
|
20240318,171500,63140260,3420,3420,3420,3420,0
|
|
20240318,171400,63140260,3420,3420,3420,3420,0
|
|
20240318,171300,63140260,3420,3420,3420,3420,0
|
|
20240318,171200,63140260,3420,3420,3420,3420,0
|
|
20240318,171100,63140260,3420,3420,3420,3420,0
|
|
20240318,171000,63140260,3420,3420,3420,3420,0
|
|
20240318,170900,63140260,3420,3420,3420,3420,0
|
|
20240318,170800,63140260,3420,3420,3420,3420,0
|
|
20240318,170700,63140260,3420,3420,3420,3420,0
|
|
20240318,170600,63140260,3420,3420,3420,3420,0
|
|
20240318,170500,63140260,3420,3420,3420,3420,0
|
|
20240318,170400,63140260,3420,3420,3420,3420,0
|
|
20240318,170300,63140260,3420,3420,3420,3420,0
|
|
20240318,170200,63140260,3420,3420,3420,3420,0
|
|
20240318,170100,63140260,3420,3420,3420,3420,0
|
|
20240318,170000,63140260,3420,3420,3420,3420,0
|
|
20240318,165900,63140260,3420,3420,3420,3420,1169
|
|
20240318,165800,63140260,3420,3420,3420,3420,0
|
|
20240318,165700,63140260,3420,3420,3420,3420,0
|
|
20240318,165600,63140260,3420,3420,3420,3420,0
|
|
20240318,165500,63140260,3420,3420,3420,3420,0
|
|
20240318,165400,63140260,3420,3420,3420,3420,0
|
|
20240318,165300,63140260,3420,3420,3420,3420,0
|
|
20240318,165200,63140260,3420,3420,3420,3420,0
|
|
20240318,165100,63140260,3420,3420,3420,3420,0
|
|
20240318,165000,63140260,3420,3420,3420,3420,0
|
|
20240318,164900,63140260,3420,3420,3420,3420,0
|
|
20240318,164800,63140260,3420,3420,3420,3420,0
|
|
20240318,164700,63140260,3420,3420,3420,3420,0
|
|
20240318,164600,63140260,3420,3420,3420,3420,0
|
|
20240318,164500,63140260,3420,3420,3420,3420,0
|
|
20240318,164400,63140260,3420,3420,3420,3420,0
|
|
20240318,164300,63140260,3420,3420,3420,3420,0
|
|
20240318,164200,63140260,3420,3420,3420,3420,0
|
|
20240318,164100,63140260,3420,3420,3420,3420,0
|
|
20240318,164000,63140260,3420,3420,3420,3420,0
|
|
20240318,163900,63140260,3420,3420,3420,3420,0
|
|
20240318,163800,63140260,3420,3420,3420,3420,0
|
|
20240318,163700,63140260,3420,3420,3420,3420,0
|
|
20240318,163600,63140260,3420,3420,3420,3420,0
|
|
20240318,163500,63140260,3420,3420,3420,3420,0
|
|
20240318,163400,63140260,3420,3420,3420,3420,0
|
|
20240318,163300,63140260,3420,3420,3420,3420,0
|
|
20240318,163200,63140260,3420,3420,3420,3420,0
|
|
20240318,163100,63140260,3420,3420,3420,3420,0
|
|
20240318,163000,63140260,3420,3420,3420,3420,0
|
|
20240318,162900,63140260,3420,3420,3420,3420,1169
|
|
20240318,162800,63140260,3420,3420,3420,3420,0
|
|
20240318,162700,63140260,3420,3420,3420,3420,0
|
|
20240318,162600,63140260,3420,3420,3420,3420,0
|
|
20240318,162500,63140260,3420,3420,3420,3420,0
|
|
20240318,162400,63140260,3420,3420,3420,3420,0
|
|
20240318,162300,63140260,3420,3420,3420,3420,0
|
|
20240318,162200,63140260,3420,3420,3420,3420,0
|
|
20240318,162100,63140260,3420,3420,3420,3420,0
|
|
20240318,162000,63140260,3420,3420,3420,3420,0
|
|
20240318,161900,63140260,3420,3420,3420,3420,0
|
|
20240318,161800,63140260,3420,3420,3420,3420,0
|
|
20240318,161700,63140260,3420,3420,3420,3420,0
|
|
20240318,161600,63140260,3420,3420,3420,3420,0
|
|
20240318,161500,63140260,3420,3420,3420,3420,0
|
|
20240318,161400,63140260,3420,3420,3420,3420,0
|
|
20240318,161300,63140260,3420,3420,3420,3420,0
|
|
20240318,161200,63140260,3420,3420,3420,3420,0
|
|
20240318,161100,63140260,3420,3420,3420,3420,0
|
|
20240318,161000,63140260,3420,3420,3420,3420,0
|
|
20240318,160900,63140260,3420,3420,3420,3420,0
|
|
20240318,160800,63140260,3420,3420,3420,3420,0
|
|
20240318,160700,63140260,3420,3420,3420,3420,0
|
|
20240318,160600,63140260,3420,3420,3420,3420,0
|
|
20240318,160500,63140260,3420,3420,3420,3420,0
|
|
20240318,160400,63140260,3420,3420,3420,3420,0
|
|
20240318,160300,63140260,3420,3420,3420,3420,0
|
|
20240318,160200,63140260,3420,3420,3420,3420,0
|
|
20240318,160100,63140260,3420,3420,3420,3420,0
|
|
20240318,160000,63140260,3420,3420,3420,3420,0
|
|
20240318,155900,63140260,3420,3420,3420,3420,1169
|
|
20240318,155800,63140260,3420,3420,3420,3420,0
|
|
20240318,155700,63140260,3420,3420,3420,3420,0
|
|
20240318,155600,63140260,3420,3420,3420,3420,0
|
|
20240318,155500,63140260,3420,3420,3420,3420,0
|
|
20240318,155400,63140260,3420,3420,3420,3420,0
|
|
20240318,155300,63140260,3420,3420,3420,3420,0
|
|
20240318,155200,63140260,3420,3420,3420,3420,0
|
|
20240318,155100,63140260,3420,3420,3420,3420,0
|
|
20240318,155000,63140260,3420,3420,3420,3420,0
|
|
20240318,154900,63140260,3420,3420,3420,3420,0
|
|
20240318,154800,63140260,3420,3420,3420,3420,0
|
|
20240318,154700,63140260,3420,3420,3420,3420,0
|
|
20240318,154600,63140260,3420,3420,3420,3420,0
|
|
20240318,154500,63140260,3420,3420,3420,3420,0
|
|
20240318,154400,63140260,3420,3420,3420,3420,0
|
|
20240318,154300,63140260,3420,3420,3420,3420,0
|
|
20240318,154200,63140260,3420,3420,3420,3420,0
|
|
20240318,154100,63140260,3420,3420,3420,3420,0
|
|
20240318,154000,63140260,3420,3420,3420,3420,0
|
|
20240318,153900,63140260,3420,3420,3420,3420,0
|
|
20240318,153800,63140260,3420,3420,3420,3420,0
|
|
20240318,153700,63140260,3420,3420,3420,3420,0
|
|
20240318,153600,63140260,3420,3420,3420,3420,0
|
|
20240318,153500,63140260,3420,3420,3420,3420,0
|
|
20240318,153400,63140260,3420,3420,3420,3420,0
|
|
20240318,153300,63140260,3420,3420,3420,3420,0
|
|
20240318,153200,63140260,3420,3420,3420,3420,0
|
|
20240318,153100,63140260,3420,3420,3420,3420,0
|
|
20240318,153000,63140260,3420,3420,3420,3420,1169
|
|
20240318,152900,59142280,3400,3400,3400,3400,0
|
|
20240318,152800,59142280,3400,3400,3400,3400,0
|
|
20240318,152700,59142280,3400,3400,3400,3400,0
|
|
20240318,152600,59142280,3400,3400,3400,3400,0
|
|
20240318,152500,59142280,3400,3400,3400,3400,0
|
|
20240318,152400,59142280,3400,3400,3400,3400,0
|
|
20240318,152300,59142280,3400,3400,3400,3400,0
|
|
20240318,152200,59142280,3400,3400,3400,3400,0
|
|
20240318,152100,59142280,3400,3400,3400,3400,0
|
|
20240318,152000,59142280,3400,3400,3400,3400,0
|
|
20240318,151900,59142280,3400,3395,3400,3395,60
|
|
20240318,151800,58938575,3395,3395,3395,3395,0
|
|
20240318,151700,58938575,3395,3395,3395,3395,0
|
|
20240318,151600,58938575,3395,3395,3395,3395,0
|
|
20240318,151500,58938575,3395,3390,3395,3390,18
|
|
20240318,151400,58877550,3395,3395,3395,3395,0
|
|
20240318,151300,58877550,3395,3395,3395,3395,0
|
|
20240318,151200,58877550,3395,3395,3395,3395,31
|
|
20240318,151100,58772305,3400,3400,3400,3400,0
|
|
20240318,151000,58772305,3400,3400,3400,3400,3
|
|
20240318,150900,58762105,3400,3400,3400,3400,0
|
|
20240318,150800,58762105,3400,3400,3400,3400,300
|
|
20240318,150700,57742105,3400,3400,3400,3400,0
|
|
20240318,150600,57742105,3400,3400,3400,3400,0
|
|
20240318,150500,57742105,3400,3400,3400,3400,0
|
|
20240318,150400,57742105,3400,3395,3400,3395,20
|
|
20240318,150300,57674185,3395,3395,3395,3395,0
|
|
20240318,150200,57674185,3395,3395,3395,3395,1
|
|
20240318,150100,57670790,3390,3390,3390,3390,32
|
|
20240318,150000,57562310,3395,3395,3395,3395,0
|
|
20240318,145900,57562310,3395,3395,3395,3395,15
|
|
20240318,145800,57511385,3395,3395,3395,3395,1
|
|
20240318,145700,57507990,3395,3395,3395,3395,0
|
|
20240318,145600,57507990,3395,3395,3395,3395,0
|
|
20240318,145500,57507990,3395,3395,3395,3395,0
|
|
20240318,145400,57507990,3395,3395,3395,3395,0
|
|
20240318,145300,57507990,3395,3395,3395,3395,0
|
|
20240318,145200,57507990,3395,3390,3395,3390,11
|
|
20240318,145100,57470695,3390,3390,3390,3390,0
|
|
20240318,145000,57470695,3390,3390,3390,3390,0
|
|
20240318,144900,57470695,3390,3390,3390,3390,0
|
|
20240318,144800,57470695,3390,3390,3390,3390,0
|
|
20240318,144700,57470695,3390,3390,3390,3390,0
|
|
20240318,144600,57470695,3390,3390,3390,3390,0
|
|
20240318,144500,57470695,3390,3390,3390,3390,1
|
|
20240318,144400,57467305,3395,3395,3395,3395,0
|
|
20240318,144300,57467305,3395,3395,3395,3395,0
|
|
20240318,144200,57467305,3395,3395,3395,3395,0
|
|
20240318,144100,57467305,3395,3395,3395,3395,0
|
|
20240318,144000,57467305,3395,3395,3395,3395,0
|
|
20240318,143900,57467305,3395,3395,3395,3395,0
|
|
20240318,143800,57467305,3395,3395,3395,3395,0
|
|
20240318,143700,57467305,3395,3395,3395,3395,0
|
|
20240318,143600,57467305,3395,3395,3395,3395,0
|
|
20240318,143500,57467305,3395,3395,3395,3395,0
|
|
20240318,143400,57467305,3395,3395,3395,3395,37
|
|
20240318,143300,57341690,3395,3395,3395,3395,0
|
|
20240318,143200,57341690,3395,3395,3395,3395,0
|
|
20240318,143100,57341690,3395,3395,3395,3395,0
|
|
20240318,143000,57341690,3395,3395,3395,3395,0
|
|
20240318,142900,57341690,3395,3390,3395,3390,50
|
|
20240318,142800,57172170,3390,3390,3390,3390,0
|
|
20240318,142700,57172170,3390,3390,3390,3390,0
|
|
20240318,142600,57172170,3390,3390,3390,3390,6
|
|
20240318,142500,57151830,3395,3395,3395,3395,0
|
|
20240318,142400,57151830,3395,3395,3395,3395,0
|
|
20240318,142300,57151830,3395,3395,3395,3395,0
|
|
20240318,142200,57151830,3395,3395,3395,3395,0
|
|
20240318,142100,57151830,3395,3395,3395,3395,0
|
|
20240318,142000,57151830,3395,3395,3395,3395,0
|
|
20240318,141900,57151830,3395,3395,3395,3395,0
|
|
20240318,141800,57151830,3395,3395,3395,3395,0
|
|
20240318,141700,57151830,3395,3395,3395,3395,0
|
|
20240318,141600,57151830,3395,3395,3395,3395,0
|
|
20240318,141500,57151830,3395,3395,3395,3395,0
|
|
20240318,141400,57151830,3395,3395,3395,3395,0
|
|
20240318,141300,57151830,3395,3395,3395,3395,0
|
|
20240318,141200,57151830,3395,3395,3395,3395,0
|
|
20240318,141100,57151830,3395,3395,3395,3375,90
|
|
20240318,141000,56846300,3395,3395,3395,3395,0
|
|
20240318,140900,56846300,3395,3395,3395,3395,0
|
|
20240318,140800,56846300,3395,3395,3395,3395,0
|
|
20240318,140700,56846300,3395,3395,3395,3395,0
|
|
20240318,140600,56846300,3395,3395,3395,3395,0
|
|
20240318,140500,56846300,3395,3395,3395,3395,0
|
|
20240318,140400,56846300,3395,3395,3395,3395,0
|
|
20240318,140300,56846300,3395,3380,3395,3375,53
|
|
20240318,140200,56667355,3390,3390,3390,3390,0
|
|
20240318,140100,56667355,3390,3390,3390,3390,0
|
|
20240318,140000,56667355,3390,3380,3390,3375,468
|
|
20240318,135900,55087410,3395,3395,3395,3395,0
|
|
20240318,135800,55087410,3395,3395,3395,3395,0
|
|
20240318,135700,55087410,3395,3395,3395,3395,0
|
|
20240318,135600,55087410,3395,3395,3395,3395,0
|
|
20240318,135500,55087410,3395,3395,3395,3395,0
|
|
20240318,135400,55087410,3395,3395,3395,3395,0
|
|
20240318,135300,55087410,3395,3385,3395,3385,1000
|
|
20240318,135200,51702400,3385,3395,3395,3385,4
|
|
20240318,135100,51688845,3385,3385,3385,3385,0
|
|
20240318,135000,51688845,3385,3385,3385,3385,1
|
|
20240318,134900,51685460,3385,3395,3395,3385,31
|
|
20240318,134800,51580225,3395,3395,3395,3395,0
|
|
20240318,134700,51580225,3395,3395,3395,3395,0
|
|
20240318,134600,51580225,3395,3395,3395,3395,0
|
|
20240318,134500,51580225,3395,3395,3395,3395,8
|
|
20240318,134400,51553065,3395,3395,3395,3395,0
|
|
20240318,134300,51553065,3395,3395,3395,3395,0
|
|
20240318,134200,51553065,3395,3395,3395,3395,0
|
|
20240318,134100,51553065,3395,3395,3395,3395,0
|
|
20240318,134000,51553065,3395,3395,3395,3395,0
|
|
20240318,133900,51553065,3395,3395,3395,3395,0
|
|
20240318,133800,51553065,3395,3395,3395,3395,0
|
|
20240318,133700,51553065,3395,3395,3395,3395,0
|
|
20240318,133600,51553065,3395,3395,3395,3395,0
|
|
20240318,133500,51553065,3395,3395,3395,3395,0
|
|
20240318,133400,51553065,3395,3395,3395,3395,0
|
|
20240318,133300,51553065,3395,3395,3395,3395,0
|
|
20240318,133200,51553065,3395,3395,3395,3395,0
|
|
20240318,133100,51553065,3395,3395,3395,3395,0
|
|
20240318,133000,51553065,3395,3395,3395,3395,0
|
|
20240318,132900,51553065,3395,3395,3395,3395,0
|
|
20240318,132800,51553065,3395,3395,3395,3395,0
|
|
20240318,132700,51553065,3395,3395,3395,3395,0
|
|
20240318,132600,51553065,3395,3395,3395,3395,0
|
|
20240318,132500,51553065,3395,3395,3395,3395,0
|
|
20240318,132400,51553065,3395,3395,3395,3395,0
|
|
20240318,132300,51553065,3395,3395,3395,3395,0
|
|
20240318,132200,51553065,3395,3395,3395,3395,0
|
|
20240318,132100,51553065,3395,3395,3395,3395,0
|
|
20240318,132000,51553065,3395,3395,3395,3395,0
|
|
20240318,131900,51553065,3395,3395,3395,3395,0
|
|
20240318,131800,51553065,3395,3395,3395,3395,0
|
|
20240318,131700,51553065,3395,3395,3395,3395,0
|
|
20240318,131600,51553065,3395,3395,3395,3395,0
|
|
20240318,131500,51553065,3395,3395,3395,3395,0
|
|
20240318,131400,51553065,3395,3395,3395,3395,1
|
|
20240318,131300,51549670,3375,3375,3375,3375,0
|
|
20240318,131200,51549670,3375,3375,3375,3375,0
|
|
20240318,131100,51549670,3375,3380,3380,3375,237
|
|
20240318,131000,50749725,3395,3395,3395,3395,0
|
|
20240318,130900,50749725,3395,3390,3395,3390,2
|
|
20240318,130800,50742940,3385,3385,3385,3385,0
|
|
20240318,130700,50742940,3385,3385,3385,3385,101
|
|
20240318,130600,50401055,3395,3395,3395,3395,0
|
|
20240318,130500,50401055,3395,3395,3395,3395,0
|
|
20240318,130400,50401055,3395,3395,3395,3395,0
|
|
20240318,130300,50401055,3395,3395,3395,3395,0
|
|
20240318,130200,50401055,3395,3395,3395,3395,0
|
|
20240318,130100,50401055,3395,3395,3395,3395,0
|
|
20240318,130000,50401055,3395,3395,3395,3395,0
|
|
20240318,125900,50401055,3395,3395,3395,3395,0
|
|
20240318,125800,50401055,3395,3395,3395,3395,0
|
|
20240318,125700,50401055,3395,3395,3395,3395,0
|
|
20240318,125600,50401055,3395,3395,3395,3395,1
|
|
20240318,125500,50397660,3390,3390,3390,3390,1
|
|
20240318,125400,50394270,3390,3390,3390,3390,0
|
|
20240318,125300,50394270,3390,3390,3390,3390,1
|
|
20240318,125200,50390880,3390,3390,3390,3390,0
|
|
20240318,125100,50390880,3390,3390,3390,3390,2
|
|
20240318,125000,50384100,3380,3380,3380,3380,50
|
|
20240318,124900,50215100,3395,3390,3395,3390,65
|
|
20240318,124800,49994445,3390,3390,3390,3390,0
|
|
20240318,124700,49994445,3390,3380,3390,3375,161
|
|
20240318,124600,49450775,3395,3395,3395,3395,1
|
|
20240318,124500,49447380,3395,3395,3395,3395,0
|
|
20240318,124400,49447380,3395,3395,3395,3395,0
|
|
20240318,124300,49447380,3395,3395,3395,3395,3
|
|
20240318,124200,49437195,3395,3395,3395,3395,0
|
|
20240318,124100,49437195,3395,3395,3395,3395,0
|
|
20240318,124000,49437195,3395,3395,3395,3395,0
|
|
20240318,123900,49437195,3395,3395,3395,3395,0
|
|
20240318,123800,49437195,3395,3395,3395,3395,0
|
|
20240318,123700,49437195,3395,3395,3395,3395,0
|
|
20240318,123600,49437195,3395,3395,3395,3395,7
|
|
20240318,123500,49413430,3395,3395,3395,3395,0
|
|
20240318,123400,49413430,3395,3395,3395,3395,0
|
|
20240318,123300,49413430,3395,3395,3395,3395,0
|
|
20240318,123200,49413430,3395,3395,3395,3395,0
|
|
20240318,123100,49413430,3395,3395,3395,3395,0
|
|
20240318,123000,49413430,3395,3395,3395,3395,0
|
|
20240318,122900,49413430,3395,3395,3395,3395,0
|
|
20240318,122800,49413430,3395,3395,3395,3395,0
|
|
20240318,122700,49413430,3395,3395,3395,3395,0
|
|
20240318,122600,49413430,3395,3395,3395,3395,0
|
|
20240318,122500,49413430,3395,3395,3395,3395,0
|
|
20240318,122400,49413430,3395,3395,3395,3395,4
|
|
20240318,122300,49399850,3395,3395,3395,3395,0
|
|
20240318,122200,49399850,3395,3390,3395,3390,2
|
|
20240318,122100,49393065,3385,3385,3385,3385,17
|
|
20240318,122000,49335520,3385,3385,3385,3385,0
|
|
20240318,121900,49335520,3385,3385,3385,3385,0
|
|
20240318,121800,49335520,3385,3385,3385,3385,48
|
|
20240318,121700,49173040,3385,3385,3385,3385,0
|
|
20240318,121600,49173040,3385,3385,3385,3385,0
|
|
20240318,121500,49173040,3385,3385,3385,3385,0
|
|
20240318,121400,49173040,3385,3385,3385,3385,0
|
|
20240318,121300,49173040,3385,3385,3385,3385,0
|
|
20240318,121200,49173040,3385,3385,3385,3385,0
|
|
20240318,121100,49173040,3385,3385,3385,3385,0
|
|
20240318,121000,49173040,3385,3385,3385,3385,0
|
|
20240318,120900,49173040,3385,3380,3385,3380,101
|
|
20240318,120800,48831655,3380,3380,3380,3380,500
|
|
20240318,120700,47141655,3385,3385,3385,3385,100
|
|
20240318,120600,46803155,3385,3385,3385,3385,0
|
|
20240318,120500,46803155,3385,3385,3385,3385,0
|
|
20240318,120400,46803155,3385,3385,3385,3385,443
|
|
20240318,120300,45303600,3385,3385,3385,3385,0
|
|
20240318,120200,45303600,3385,3385,3385,3385,0
|
|
20240318,120100,45303600,3385,3375,3385,3375,144
|
|
20240318,120000,44817590,3370,3395,3395,3370,2545
|
|
20240318,115900,36227280,3395,3395,3395,3395,0
|
|
20240318,115800,36227280,3395,3395,3395,3395,0
|
|
20240318,115700,36227280,3395,3395,3395,3395,0
|
|
20240318,115600,36227280,3395,3380,3395,3380,20
|
|
20240318,115500,36159555,3380,3385,3385,3380,128
|
|
20240318,115400,35726280,3385,3385,3385,3385,0
|
|
20240318,115300,35726280,3385,3385,3385,3385,8
|
|
20240318,115200,35699200,3385,3385,3385,3385,0
|
|
20240318,115100,35699200,3385,3385,3385,3385,0
|
|
20240318,115000,35699200,3385,3385,3385,3385,1
|
|
20240318,114900,35695815,3380,3380,3380,3380,0
|
|
20240318,114800,35695815,3380,3380,3380,3380,0
|
|
20240318,114700,35695815,3380,3380,3380,3380,0
|
|
20240318,114600,35695815,3380,3380,3380,3380,0
|
|
20240318,114500,35695815,3380,3380,3380,3380,0
|
|
20240318,114400,35695815,3380,3380,3380,3380,0
|
|
20240318,114300,35695815,3380,3380,3380,3380,0
|
|
20240318,114200,35695815,3380,3380,3380,3380,0
|
|
20240318,114100,35695815,3380,3380,3380,3380,0
|
|
20240318,114000,35695815,3380,3380,3380,3380,0
|
|
20240318,113900,35695815,3380,3380,3380,3380,0
|
|
20240318,113800,35695815,3380,3380,3380,3380,0
|
|
20240318,113700,35695815,3380,3380,3380,3380,5
|
|
20240318,113600,35678915,3380,3380,3380,3380,0
|
|
20240318,113500,35678915,3380,3380,3380,3380,1
|
|
20240318,113400,35675535,3380,3380,3380,3380,0
|
|
20240318,113300,35675535,3380,3380,3380,3380,0
|
|
20240318,113200,35675535,3380,3380,3380,3380,0
|
|
20240318,113100,35675535,3380,3380,3380,3380,0
|
|
20240318,113000,35675535,3380,3380,3380,3380,0
|
|
20240318,112900,35675535,3380,3380,3380,3380,0
|
|
20240318,112800,35675535,3380,3380,3380,3380,0
|
|
20240318,112700,35675535,3380,3380,3380,3380,0
|
|
20240318,112600,35675535,3380,3380,3380,3380,0
|
|
20240318,112500,35675535,3380,3380,3380,3380,0
|
|
20240318,112400,35675535,3380,3380,3380,3380,1
|
|
20240318,112300,35672155,3380,3380,3380,3380,0
|
|
20240318,112200,35672155,3380,3380,3380,3380,80
|
|
20240318,112100,35401755,3385,3385,3385,3385,1
|
|
20240318,112000,35398370,3375,3375,3375,3375,0
|
|
20240318,111900,35398370,3375,3375,3375,3375,0
|
|
20240318,111800,35398370,3375,3375,3375,3375,0
|
|
20240318,111700,35398370,3375,3375,3375,3375,0
|
|
20240318,111600,35398370,3375,3375,3375,3375,0
|
|
20240318,111500,35398370,3375,3375,3375,3375,0
|
|
20240318,111400,35398370,3375,3375,3375,3375,0
|
|
20240318,111300,35398370,3375,3375,3375,3375,0
|
|
20240318,111200,35398370,3375,3375,3375,3375,0
|
|
20240318,111100,35398370,3375,3375,3375,3375,0
|
|
20240318,111000,35398370,3375,3375,3375,3375,0
|
|
20240318,110900,35398370,3375,3375,3375,3375,0
|
|
20240318,110800,35398370,3375,3375,3375,3375,0
|
|
20240318,110700,35398370,3375,3375,3375,3375,0
|
|
20240318,110600,35398370,3375,3375,3375,3375,0
|
|
20240318,110500,35398370,3375,3375,3375,3375,0
|
|
20240318,110400,35398370,3375,3375,3375,3375,0
|
|
20240318,110300,35398370,3375,3375,3375,3375,108
|
|
20240318,110200,35033870,3375,3375,3375,3375,0
|
|
20240318,110100,35033870,3375,3375,3375,3375,50
|
|
20240318,110000,34865120,3370,3370,3370,3370,0
|
|
20240318,105900,34865120,3370,3375,3375,3370,147
|
|
20240318,105800,34369020,3385,3385,3385,3385,0
|
|
20240318,105700,34369020,3385,3385,3385,3385,0
|
|
20240318,105600,34369020,3385,3385,3385,3385,0
|
|
20240318,105500,34369020,3385,3385,3385,3385,0
|
|
20240318,105400,34369020,3385,3385,3385,3385,0
|
|
20240318,105300,34369020,3385,3385,3385,3385,0
|
|
20240318,105200,34369020,3385,3385,3385,3385,0
|
|
20240318,105100,34369020,3385,3385,3385,3385,0
|
|
20240318,105000,34369020,3385,3385,3385,3385,0
|
|
20240318,104900,34369020,3385,3385,3385,3385,0
|
|
20240318,104800,34369020,3385,3385,3385,3385,40
|
|
20240318,104700,34233620,3385,3385,3385,3385,0
|
|
20240318,104600,34233620,3385,3385,3385,3385,0
|
|
20240318,104500,34233620,3385,3375,3385,3375,2
|
|
20240318,104400,34226860,3375,3375,3375,3375,0
|
|
20240318,104300,34226860,3375,3375,3375,3375,0
|
|
20240318,104200,34226860,3375,3375,3375,3375,0
|
|
20240318,104100,34226860,3375,3375,3375,3375,0
|
|
20240318,104000,34226860,3375,3375,3375,3375,0
|
|
20240318,103900,34226860,3375,3375,3375,3375,0
|
|
20240318,103800,34226860,3375,3375,3375,3375,0
|
|
20240318,103700,34226860,3375,3375,3375,3375,1
|
|
20240318,103600,34223485,3375,3375,3375,3375,414
|
|
20240318,103500,32826235,3375,3375,3375,3375,0
|
|
20240318,103400,32826235,3375,3375,3375,3375,0
|
|
20240318,103300,32826235,3375,3375,3375,3375,0
|
|
20240318,103200,32826235,3375,3375,3375,3375,0
|
|
20240318,103100,32826235,3375,3375,3375,3375,0
|
|
20240318,103000,32826235,3375,3375,3375,3375,5
|
|
20240318,102900,32809360,3375,3375,3375,3375,5
|
|
20240318,102800,32792485,3375,3380,3380,3375,137
|
|
20240318,102700,32330100,3385,3385,3385,3385,0
|
|
20240318,102600,32330100,3385,3385,3385,3385,0
|
|
20240318,102500,32330100,3385,3385,3385,3385,0
|
|
20240318,102400,32330100,3385,3385,3385,3385,10
|
|
20240318,102300,32296250,3375,3375,3375,3375,0
|
|
20240318,102200,32296250,3375,3375,3375,3375,15
|
|
20240318,102100,32245625,3385,3385,3385,3385,0
|
|
20240318,102000,32245625,3385,3385,3385,3385,0
|
|
20240318,101900,32245625,3385,3385,3385,3385,0
|
|
20240318,101800,32245625,3385,3385,3385,3385,0
|
|
20240318,101700,32245625,3385,3385,3385,3385,0
|
|
20240318,101600,32245625,3385,3385,3385,3385,0
|
|
20240318,101500,32245625,3385,3385,3385,3385,0
|
|
20240318,101400,32245625,3385,3385,3385,3385,0
|
|
20240318,101300,32245625,3385,3385,3385,3385,0
|
|
20240318,101200,32245625,3385,3385,3385,3385,0
|
|
20240318,101100,32245625,3385,3385,3385,3385,0
|
|
20240318,101000,32245625,3385,3385,3385,3385,0
|
|
20240318,100900,32245625,3385,3385,3385,3385,0
|
|
20240318,100800,32245625,3385,3385,3385,3385,0
|
|
20240318,100700,32245625,3385,3385,3385,3385,0
|
|
20240318,100600,32245625,3385,3385,3385,3385,0
|
|
20240318,100500,32245625,3385,3385,3385,3385,0
|
|
20240318,100400,32245625,3385,3385,3385,3385,5
|
|
20240318,100300,32228700,3370,3380,3380,3370,585
|
|
20240318,100200,30256995,3385,3385,3385,3385,0
|
|
20240318,100100,30256995,3385,3385,3385,3385,0
|
|
20240318,100000,30256995,3385,3385,3385,3385,0
|
|
20240318,095900,30256995,3385,3385,3385,3385,10
|
|
20240318,095800,30223145,3380,3380,3380,3380,0
|
|
20240318,095700,30223145,3380,3380,3380,3380,1
|
|
20240318,095600,30219765,3380,3380,3380,3380,0
|
|
20240318,095500,30219765,3380,3380,3380,3380,997
|
|
20240318,095400,26849905,3380,3380,3380,3380,1
|
|
20240318,095300,26846525,3370,3370,3370,3370,0
|
|
20240318,095200,26846525,3370,3370,3370,3370,0
|
|
20240318,095100,26846525,3370,3370,3370,3370,0
|
|
20240318,095000,26846525,3370,3370,3370,3370,334
|
|
20240318,094900,25720945,3370,3370,3370,3370,500
|
|
20240318,094800,24035945,3370,3375,3375,3370,967
|
|
20240318,094700,20774615,3380,3380,3380,3380,0
|
|
20240318,094600,20774615,3380,3380,3380,3380,0
|
|
20240318,094500,20774615,3380,3385,3385,3380,5
|
|
20240318,094400,20757705,3385,3385,3385,3385,0
|
|
20240318,094300,20757705,3385,3385,3385,3385,100
|
|
20240318,094200,20419205,3380,3380,3380,3380,0
|
|
20240318,094100,20419205,3380,3380,3380,3380,0
|
|
20240318,094000,20419205,3380,3380,3380,3380,0
|
|
20240318,093900,20419205,3380,3380,3380,3380,2
|
|
20240318,093800,20412445,3380,3380,3380,3380,0
|
|
20240318,093700,20412445,3380,3385,3385,3380,656
|
|
20240318,093600,18194965,3380,3380,3380,3380,0
|
|
20240318,093500,18194965,3380,3380,3380,3380,0
|
|
20240318,093400,18194965,3380,3380,3380,3380,0
|
|
20240318,093300,18194965,3380,3385,3385,3380,12
|
|
20240318,093200,18154350,3385,3385,3385,3385,0
|
|
20240318,093100,18154350,3385,3385,3385,3385,39
|
|
20240318,093000,18022335,3385,3385,3385,3380,561
|
|
20240318,092900,16123360,3385,3385,3385,3385,0
|
|
20240318,092800,16123360,3385,3385,3385,3385,3
|
|
20240318,092700,16113205,3380,3380,3380,3380,0
|
|
20240318,092600,16113205,3380,3380,3380,3380,2
|
|
20240318,092500,16106445,3380,3380,3380,3380,48
|
|
20240318,092400,15944205,3380,3370,3380,3365,1166
|
|
20240318,092300,12009205,3370,3375,3375,3370,74
|
|
20240318,092200,11759535,3380,3380,3380,3380,10
|
|
20240318,092100,11725735,3380,3395,3395,3380,50
|
|
20240318,092000,11556000,3395,3400,3400,3395,55
|
|
20240318,091900,11369125,3400,3400,3400,3400,663
|
|
20240318,091800,9114925,3400,3400,3400,3400,0
|
|
20240318,091700,9114925,3400,3400,3400,3400,733
|
|
20240318,091600,6622725,3400,3400,3400,3400,0
|
|
20240318,091500,6622725,3400,3400,3400,3400,0
|
|
20240318,091400,6622725,3400,3400,3400,3400,1
|
|
20240318,091300,6619325,3420,3420,3420,3420,0
|
|
20240318,091200,6619325,3420,3420,3420,3420,26
|
|
20240318,091100,6530405,3420,3420,3420,3420,0
|
|
20240318,091000,6530405,3420,3420,3420,3420,0
|
|
20240318,090900,6530405,3420,3420,3420,3420,1
|
|
20240318,090800,6526985,3400,3400,3400,3400,367
|
|
20240318,090700,5279185,3400,3400,3400,3400,1
|
|
20240318,090600,5275785,3415,3415,3415,3415,1
|
|
20240318,090500,5272370,3415,3415,3415,3415,18
|
|
20240318,090400,5210900,3415,3415,3415,3415,1410
|
|
20240318,090300,395750,3410,3410,3410,3410,59
|
|
20240318,090200,194560,3410,3410,3410,3410,0
|
|
20240318,090100,194560,3410,3410,3410,3410,19
|
|
20240318,090000,129770,3415,3415,3415,3415,38
|